955,450$
-7,69%
Echtzeit-Aktienkurs BlackRock Inc.
Bid:
Ask:
Aktienkurse zur BlackRock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 992,00 | 994,82 | 948,75 | 955,45 | -7,69% | 1.842.980,00 |
| 05.03.2026 | 1.039,69 | 1.046,46 | 1.022,12 | 1.035,00 | -1,36% | 672.601,00 |
| 04.03.2026 | 1.057,56 | 1.062,99 | 1.045,00 | 1.049,23 | -0,32% | 481.562,00 |
| 03.03.2026 | 1.033,03 | 1.066,99 | 1.029,00 | 1.052,59 | -1,47% | 892.803,00 |
| 02.03.2026 | 1.037,70 | 1.075,52 | 1.031,95 | 1.068,31 | 0,48% | 699.887,00 |
| 27.02.2026 | 1.073,84 | 1.080,00 | 1.040,45 | 1.063,23 | -2,48% | 1.147.773,00 |
| 26.02.2026 | 1.100,00 | 1.108,05 | 1.060,12 | 1.090,27 | -0,32% | 724.854,00 |
| 25.02.2026 | 1.090,50 | 1.097,67 | 1.061,50 | 1.093,78 | 1,18% | 768.763,00 |
| 24.02.2026 | 1.059,19 | 1.093,86 | 1.051,41 | 1.081,05 | -1,15% | 736.706,00 |
| 20.02.2026 | 1.076,55 | 1.102,58 | 1.068,07 | 1.093,64 | 1,14% | 565.709,00 |
| 19.02.2026 | 1.077,90 | 1.084,77 | 1.064,10 | 1.081,28 | -1,01% | 661.000,00 |
| 18.02.2026 | 1.076,27 | 1.103,79 | 1.070,35 | 1.092,26 | 1,83% | 689.541,00 |
| 17.02.2026 | 1.075,90 | 1.087,90 | 1.059,22 | 1.072,67 | 0,11% | 921.500,00 |
| 13.02.2026 | 1.057,20 | 1.072,20 | 1.047,00 | 1.071,51 | 1,50% | 669.228,00 |
| 12.02.2026 | 1.084,30 | 1.087,99 | 1.017,00 | 1.055,63 | -2,52% | 1.152.606,00 |
| 11.02.2026 | 1.087,88 | 1.099,00 | 1.068,32 | 1.082,88 | -0,45% | 949.679,00 |
| 10.02.2026 | 1.079,10 | 1.113,56 | 1.078,74 | 1.087,78 | 0,73% | 954.116,00 |
| 09.02.2026 | 1.045,09 | 1.084,69 | 1.044,01 | 1.079,90 | 2,23% | 797.573,00 |
| 06.02.2026 | 1.071,50 | 1.075,38 | 1.047,57 | 1.056,38 | 0,15% | 1.337.111,00 |
| 05.02.2026 | 1.069,50 | 1.078,88 | 1.049,24 | 1.054,80 | -1,98% | 749.608,00 |
| 04.02.2026 | 1.067,13 | 1.081,97 | 1.042,94 | 1.076,16 | 0,57% | 824.802,00 |
| 03.02.2026 | 1.115,00 | 1.118,59 | 1.048,54 | 1.070,08 | -4,43% | 944.908,00 |
| 02.02.2026 | 1.116,64 | 1.124,32 | 1.104,94 | 1.119,66 | 0,06% | 498.588,00 |
| 30.01.2026 | 1.119,16 | 1.129,07 | 1.102,74 | 1.118,94 | -0,78% | 620.181,00 |
| 29.01.2026 | 1.125,14 | 1.135,00 | 1.107,26 | 1.127,78 | 0,54% | 693.283,00 |
| 28.01.2026 | 1.105,74 | 1.123,81 | 1.098,39 | 1.121,67 | 1,35% | 615.105,00 |
| 27.01.2026 | 1.122,10 | 1.125,50 | 1.098,00 | 1.106,69 | -1,32% | 524.747,00 |
| 26.01.2026 | 1.134,72 | 1.141,48 | 1.121,11 | 1.121,54 | -1,60% | 737.495,00 |
| 22.01.2026 | 1.137,63 | 1.148,02 | 1.132,46 | 1.139,72 | 1,05% | 683.261,00 |
| 21.01.2026 | 1.121,90 | 1.135,34 | 1.114,60 | 1.127,85 | 1,60% | 686.813,00 |
| 20.01.2026 | 1.141,00 | 1.148,36 | 1.105,99 | 1.110,05 | -4,57% | 1.016.439,00 |
| 16.01.2026 | 1.159,50 | 1.181,36 | 1.159,00 | 1.163,17 | 0,56% | 1.125.824,00 |
| 15.01.2026 | 1.128,62 | 1.162,33 | 1.125,06 | 1.156,65 | 5,93% | 1.394.747,00 |
| 14.01.2026 | 1.071,85 | 1.094,01 | 1.070,41 | 1.091,85 | 0,21% | 953.552,00 |
| 13.01.2026 | 1.091,06 | 1.094,00 | 1.073,73 | 1.089,54 | 0,03% | 730.613,00 |
| 12.01.2026 | 1.077,40 | 1.090,92 | 1.073,91 | 1.089,26 | 0,38% | 726.407,00 |
| 09.01.2026 | 1.090,50 | 1.092,77 | 1.080,00 | 1.085,10 | -0,26% | 611.905,00 |
| 08.01.2026 | 1.067,77 | 1.092,45 | 1.060,13 | 1.087,92 | 1,19% | 546.489,00 |
| 07.01.2026 | 1.108,36 | 1.112,80 | 1.074,97 | 1.075,09 | -3,34% | 837.174,00 |
| 06.01.2026 | 1.119,10 | 1.124,28 | 1.106,76 | 1.112,28 | -0,67% | 536.309,00 |
| 05.01.2026 | 1.085,88 | 1.131,65 | 1.083,25 | 1.119,76 | 3,20% | 918.505,00 |
| 02.01.2026 | 1.071,44 | 1.089,88 | 1.069,00 | 1.085,06 | 1,38% | 602.511,00 |
| 31.12.2025 | 1.082,95 | 1.085,36 | 1.070,08 | 1.070,34 | -1,20% | 327.674,00 |
| 30.12.2025 | 1.086,20 | 1.090,00 | 1.082,01 | 1.083,31 | -0,47% | 273.024,00 |
| 29.12.2025 | 1.090,00 | 1.092,05 | 1.082,76 | 1.088,40 | 0,03% | 293.672,00 |
| 26.12.2025 | 1.090,72 | 1.091,69 | 1.084,63 | 1.088,11 | -0,08% | 227.982,00 |
| 24.12.2025 | 1.089,82 | 1.094,33 | 1.084,00 | 1.088,96 | 0,22% | 195.143,00 |
| 23.12.2025 | 1.086,75 | 1.091,74 | 1.083,40 | 1.086,55 | -0,15% | 263.274,00 |
| 22.12.2025 | 1.066,27 | 1.090,96 | 1.065,77 | 1.088,21 | 2,64% | 573.392,00 |
| 19.12.2025 | 1.066,94 | 1.068,56 | 1.057,75 | 1.060,17 | -0,45% | 1.167.115,00 |
| 18.12.2025 | 1.073,91 | 1.078,51 | 1.057,45 | 1.064,99 | 0,00% | 582.119,00 |
| 17.12.2025 | 1.071,00 | 1.083,75 | 1.064,64 | 1.065,00 | -0,29% | 582.992,00 |
| 16.12.2025 | 1.081,52 | 1.083,19 | 1.063,89 | 1.068,14 | -1,30% | 643.221,00 |
| 15.12.2025 | 1.095,00 | 1.098,85 | 1.078,50 | 1.082,16 | -0,64% | 563.167,00 |
| 12.12.2025 | 1.107,26 | 1.107,26 | 1.085,01 | 1.089,09 | -1,16% | 605.672,00 |
| 11.12.2025 | 1.084,86 | 1.104,33 | 1.081,00 | 1.101,84 | 1,71% | 748.868,00 |
| 10.12.2025 | 1.074,37 | 1.089,77 | 1.071,52 | 1.083,36 | 1,12% | 839.225,00 |
| 09.12.2025 | 1.059,50 | 1.074,08 | 1.059,18 | 1.071,31 | 0,87% | 445.168,00 |
| 08.12.2025 | 1.074,00 | 1.078,86 | 1.057,15 | 1.062,02 | -0,95% | 611.324,00 |
| 05.12.2025 | 1.067,98 | 1.074,00 | 1.062,89 | 1.072,16 | -0,32% | 493.753,00 |
| 04.12.2025 | 1.080,82 | 1.086,84 | 1.072,64 | 1.075,58 | -0,40% | 538.705,00 |
| 03.12.2025 | 1.042,11 | 1.087,09 | 1.040,65 | 1.079,87 | 3,97% | 840.814,00 |
| 02.12.2025 | 1.043,00 | 1.045,12 | 1.031,00 | 1.038,62 | -0,13% | 376.192,00 |
| 01.12.2025 | 1.041,50 | 1.052,57 | 1.037,00 | 1.039,94 | -0,70% | 624.473,00 |
| 28.11.2025 | 1.046,98 | 1.053,94 | 1.043,86 | 1.047,30 | 0,70% | 300.277,00 |
| 26.11.2025 | 1.031,11 | 1.048,32 | 1.030,04 | 1.040,06 | 1,00% | 560.965,00 |
| 25.11.2025 | 1.019,49 | 1.033,00 | 1.010,92 | 1.029,77 | 1,01% | 688.749,00 |
| 24.11.2025 | 1.006,85 | 1.024,22 | 1.004,94 | 1.019,49 | 0,47% | 1.010.311,00 |
| 21.11.2025 | 999,00 | 1.015,38 | 990,81 | 1.014,72 | 2,24% | 1.229.200,00 |
| 20.11.2025 | 1.029,11 | 1.032,49 | 990,58 | 992,52 | -2,18% | 677.930,00 |
| 19.11.2025 | 1.020,00 | 1.025,44 | 1.009,06 | 1.014,68 | -0,44% | 838.763,00 |
| 18.11.2025 | 1.022,00 | 1.026,77 | 1.010,50 | 1.019,14 | -0,46% | 749.621,00 |
| 17.11.2025 | 1.053,49 | 1.055,06 | 1.014,11 | 1.023,80 | -3,23% | 935.202,00 |
| 14.11.2025 | 1.060,00 | 1.065,84 | 1.048,26 | 1.057,94 | -1,09% | 459.496,00 |
| 13.11.2025 | 1.090,37 | 1.093,36 | 1.060,60 | 1.069,65 | -2,22% | 541.755,00 |
| 12.11.2025 | 1.086,40 | 1.098,64 | 1.086,12 | 1.093,93 | 0,75% | 433.235,00 |
| 11.11.2025 | 1.082,16 | 1.086,65 | 1.076,70 | 1.085,76 | 0,29% | 309.754,00 |
| 10.11.2025 | 1.087,68 | 1.091,95 | 1.071,19 | 1.082,63 | 0,04% | 413.637,00 |
| 07.11.2025 | 1.064,43 | 1.083,39 | 1.057,77 | 1.082,20 | 1,19% | 470.360,00 |
| 06.11.2025 | 1.069,64 | 1.079,05 | 1.056,07 | 1.069,44 | -0,38% | 415.720,00 |
| 05.11.2025 | 1.058,99 | 1.082,57 | 1.053,63 | 1.073,57 | 1,29% | 550.290,00 |
| 04.11.2025 | 1.061,00 | 1.067,38 | 1.057,00 | 1.059,91 | -0,83% | 935.023,00 |
| 03.11.2025 | 1.080,81 | 1.081,83 | 1.057,20 | 1.068,83 | -1,29% | 790.926,00 |
| 31.10.2025 | 1.090,00 | 1.092,52 | 1.073,76 | 1.082,81 | -1,39% | 895.502,00 |
| 30.10.2025 | 1.097,40 | 1.106,89 | 1.090,95 | 1.098,05 | 0,00% | 632.073,00 |
| 29.10.2025 | 1.117,62 | 1.121,81 | 1.096,99 | 1.098,00 | -2,40% | 861.925,00 |
| 28.10.2025 | 1.131,97 | 1.138,65 | 1.124,54 | 1.124,95 | -0,56% | 390.396,00 |
| 27.10.2025 | 1.146,39 | 1.146,39 | 1.128,95 | 1.131,31 | -0,47% | 726.209,00 |
| 24.10.2025 | 1.141,27 | 1.144,50 | 1.133,24 | 1.136,63 | 1,03% | 560.695,00 |
| 23.10.2025 | 1.131,51 | 1.132,52 | 1.119,99 | 1.125,00 | -0,41% | 371.636,00 |
| 22.10.2025 | 1.129,50 | 1.134,94 | 1.120,22 | 1.129,68 | -0,03% | 618.550,00 |
| 21.10.2025 | 1.158,16 | 1.159,72 | 1.129,47 | 1.130,00 | -2,59% | 1.052.402,00 |
| 20.10.2025 | 1.178,00 | 1.178,99 | 1.158,62 | 1.160,00 | -0,10% | 678.897,00 |
| 17.10.2025 | 1.169,06 | 1.176,18 | 1.154,15 | 1.161,16 | -0,87% | 777.614,00 |
| 16.10.2025 | 1.204,00 | 1.209,89 | 1.168,13 | 1.171,36 | -2,60% | 1.250.532,00 |
| 15.10.2025 | 1.200,00 | 1.219,94 | 1.178,00 | 1.202,59 | 0,70% | 1.003.797,00 |
| 14.10.2025 | 1.140,00 | 1.209,82 | 1.135,00 | 1.194,26 | 3,39% | 1.146.364,00 |
| 13.10.2025 | 1.147,62 | 1.163,44 | 1.144,72 | 1.155,12 | 2,01% | 742.436,00 |
| 10.10.2025 | 1.172,50 | 1.180,93 | 1.131,38 | 1.132,36 | -3,00% | 643.530,00 |
| 09.10.2025 | 1.170,63 | 1.177,50 | 1.157,11 | 1.167,43 | 0,21% | 478.172,00 |